Symbol | Open | High | Low | Close | Percent | Change | Volume | MCI | 22.40 | 23.60 | 22.40 | 23.50 | 3.07 | 0.70 | 10352 | EMA | 33.90 | 33.90 | 33.90 | 33.90 | 3.04 | 1.00 | 200 | LGT | 2.00 | 2.06 | 2.00 | 2.06 | 3.00 | 0.06 | 205 | PCR | 101.00 | 103.80 | 100.60 | 103.00 | 3.00 | 3.00 | 4122 | ECC | 0.69 | 0.69 | 0.69 | 0.69 | 2.99 | 0.02 | 35 | IOD | 1.73 | 1.73 | 1.65 | 1.72 | 2.99 | 0.05 | 1600 | EUC | 1.36 | 1.40 | 1.34 | 1.40 | 2.94 | 0.04 | 4785 | KVT | 12.55 | 12.80 | 12.55 | 12.55 | 2.87 | 0.35 | 342 | OTM | 3.56 | 3.60 | 3.46 | 3.60 | 2.86 | 0.10 | 13120 | LRQ | 1.46 | 1.46 | 1.35 | 1.44 | 2.86 | 0.04 | 14652 | ZRX | 0.35 | 0.36 | 0.32 | 0.36 | 2.86 | 0.01 | 280085 | TAR | 46.00 | 47.90 | 46.00 | 47.30 | 2.83 | 1.30 | 1308 | BFT | 1430.00 | 1460.00 | 1430.00 | 1455.00 | 2.83 | 40.00 | 600 | SEV | 2.18 | 2.18 | 2.18 | 2.18 | 2.83 | 0.06 | 2000 | SOL | 5.40 | 5.80 | 5.40 | 5.50 | 2.80 | 0.15 | 15320 | MZA | 10.60 | 11.00 | 10.60 | 11.00 | 2.80 | 0.30 | 528 | IPW | 17.90 | 18.50 | 16.30 | 18.50 | 2.78 | 0.50 | 652 | PPG | 0.36 | 0.37 | 0.36 | 0.37 | 2.78 | 0.01 | 2445 | ETL | 51.20 | 52.40 | 50.60 | 52.00 | 2.77 | 1.40 | 4117 | OZE | 1.07 | 1.12 | 1.07 | 1.12 | 2.75 | 0.03 | 3369 | CRJ | 824.00 | 858.00 | 824.00 | 858.00 | 2.75 | 23.00 | 337 | B24 | 38.10 | 38.10 | 37.20 | 38.00 | 2.70 | 1.00 | 1587 | IST | 0.75 | 0.76 | 0.70 | 0.76 | 2.70 | 0.02 | 133333 | PEO | 107.60 | 109.50 | 106.30 | 108.70 | 2.69 | 2.85 | 753316 | CRB | 13.20 | 13.60 | 13.15 | 13.55 | 2.65 | 0.35 | 262 | PRT | 2.27 | 2.33 | 2.27 | 2.33 | 2.64 | 0.06 | 32394 | EDI | 3.88 | 3.90 | 3.88 | 3.90 | 2.63 | 0.10 | 204 | PJP | 11.70 | 12.30 | 11.70 | 12.00 | 2.56 | 0.30 | 2275 | WHH | 0.39 | 0.40 | 0.39 | 0.40 | 2.56 | 0.01 | 7691 | JWW | 3.16 | 3.30 | 3.10 | 3.20 | 2.56 | 0.08 | 21195 | ATA | 24.20 | 24.20 | 23.50 | 24.10 | 2.55 | 0.60 | 589 | R22 | 70.80 | 74.80 | 70.80 | 72.60 | 2.54 | 1.80 | 8981 | PDG | 23.90 | 25.00 | 23.20 | 24.60 | 2.50 | 0.60 | 1542 | SDG | 0.42 | 0.42 | 0.41 | 0.42 | 2.44 | 0.01 | 213644 | GTN | 0.42 | 0.42 | 0.42 | 0.42 | 2.44 | 0.01 | 243010 | MRK | 0.44 | 0.44 | 0.44 | 0.44 | 2.33 | 0.01 | 50 | ACA | 0.43 | 0.44 | 0.40 | 0.44 | 2.33 | 0.01 | 24925 | RMK | 13.25 | 13.25 | 13.25 | 13.25 | 2.32 | 0.30 | 1 | BTX | 4.40 | 4.50 | 4.40 | 4.50 | 2.27 | 0.10 | 440 | FON | 6.60 | 6.75 | 6.10 | 6.75 | 2.27 | 0.15 | 876 | AZC | 3.58 | 3.64 | 3.58 | 3.64 | 2.25 | 0.08 | 1270 | ALI | 1.88 | 1.96 | 1.88 | 1.90 | 2.15 | 0.04 | 8018 | PAT | 1.43 | 1.44 | 1.40 | 1.44 | 2.13 | 0.03 | 4202 | PCX | 3.34 | 3.40 | 3.34 | 3.40 | 2.10 | 0.07 | 62618 | DPL | 4.79 | 4.89 | 4.77 | 4.89 | 2.09 | 0.10 | 4197 | BLR | 14.80 | 14.90 | 14.50 | 14.90 | 2.05 | 0.30 | 691 | P2C | 4.49 | 4.49 | 4.40 | 4.47 | 2.05 | 0.09 | 830 | CAV | 17.35 | 17.45 | 17.35 | 17.45 | 2.05 | 0.35 | 763 | RCW | 0.50 | 0.50 | 0.50 | 0.50 | 2.04 | 0.01 | 15440 | APR | 18.60 | 18.98 | 18.60 | 18.98 | 2.04 | 0.38 | 28460 | |
|